Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	22.70	22.82	22.53	22.78	1,779,312	+0.05(+0.20%)
Sep 27, 2012	22.78	22.87	22.56	22.73	1,629,513	-0.04(-0.19%)
Sep 26, 2012	22.78	22.97	22.76	22.78	1,455,864	-0.01(-0.04%)
Sep 25, 2012	22.89	23.08	22.69	22.78	1,969,892	-0.07(-0.30%)
Sep 24, 2012	22.37	22.89	22.37	22.85	1,612,636	+0.24(+1.04%)
Sep 21, 2012	22.80	22.89	22.61	22.62	2,469,093	-0.06(-0.26%)
Sep 20, 2012	22.40	22.69	22.38	22.67	1,628,439	+0.23(+1.03%)
Sep 19, 2012	22.17	22.48	22.16	22.44	1,914,606	+0.24(+1.08%)
Sep 18, 2012	22.35	22.48	22.18	22.20	3,741,855	-0.19(-0.85%)
Sep 17, 2012	22.47	22.51	22.21	22.39	1,979,759	-0.12(-0.54%)
Sep 14, 2012	22.81	22.89	22.50	22.51	1,808,072	-0.30(-1.30%)
Sep 13, 2012	22.81	22.91	22.67	22.81	1,914,371	-0.01(-0.04%)
Sep 12, 2012	22.94	23.02	22.77	22.82	1,847,157	-0.13(-0.59%)
Sep 11, 2012	23.08	23.13	22.84	22.95	2,342,521	-0.17(-0.75%)
Sep 10, 2012	23.19	23.28	23.08	23.13	1,734,648	-0.19(-0.81%)
Sep 07, 2012	23.31	23.43	23.19	23.32	1,846,451	-0.01(-0.05%)
Sep 06, 2012	23.19	24.11	22.69	23.33	1,668,064	+0.34(+1.49%)
Sep 05, 2012	23.29	23.40	22.92	22.99	2,093,737	-0.25(-1.09%)
Sep 04, 2012	22.99	23.26	22.94	23.24	1,444,722	+0.14(+0.62%)
Aug 31, 2012	23.09	23.21	22.82	23.10	2,677,196	+0.19(+0.83%)
Aug 30, 2012	22.95	23.00	22.78	22.91	1,691,888	-0.05(-0.22%)
Aug 29, 2012	23.13	23.15	22.94	22.96	1,576,469	-0.10(-0.44%)
Aug 27, 2012	23.29	23.29	23.03	23.06	1,593,028	-0.21(-0.91%)
Aug 24, 2012	23.07	23.35	23.06	23.27	1,735,428	+0.16(+0.71%)
Aug 23, 2012	23.23	23.30	23.05	23.11	1,091,533	-0.18(-0.78%)
Aug 22, 2012	23.47	23.55	23.18	23.29	2,107,988	-0.24(-1.00%)
Aug 21, 2012	22.83	23.82	22.83	23.52	5,925,097	+1.14(+5.11%)
Aug 20, 2012	22.26	22.40	22.23	22.38	1,806,932	+0.01(+0.06%)
Aug 17, 2012	22.38	22.41	22.23	22.37	1,399,421	+0.00(+0.00%)
Aug 16, 2012	22.24	22.40	22.19	22.37	1,299,460	+0.18(+0.80%)
Aug 15, 2012	22.08	22.23	22.05	22.19	1,777,186	+0.15(+0.67%)
Aug 14, 2012	21.86	22.11	21.85	22.04	1,831,387	+0.27(+1.22%)
Aug 13, 2012	21.74	21.87	21.67	21.78	2,040,449	-0.05(-0.25%)
Aug 10, 2012	21.92	22.50	21.70	21.83	1,882,271	-0.13(-0.58%)
Aug 09, 2012	22.40	22.40	21.90	21.96	2,648,350	-0.41(-1.81%)
Aug 08, 2012	22.49	22.72	22.17	22.36	3,834,633	+0.29(+1.33%)
Aug 07, 2012	23.02	23.02	21.26	22.07	9,500,914	-1.33(-5.67%)
Aug 06, 2012	23.79	23.82	23.33	23.40	2,749,932	-0.43(-1.82%)
Aug 03, 2012	24.16	24.21	23.82	23.83	1,141,435	-0.15(-0.61%)
Aug 02, 2012	23.80	23.98	23.69	23.98	1,121,453	+0.08(+0.32%)
Aug 01, 2012	24.21	24.27	23.84	23.90	920,155	-0.30(-1.23%)
Jul 31, 2012	24.25	24.31	24.14	24.20	1,154,815	-0.02(-0.07%)
Jul 30, 2012	24.24	24.40	24.14	24.21	969,630	-0.01(-0.05%)
Jul 27, 2012	24.18	24.46	24.13	24.23	1,357,869	+0.14(+0.58%)
Jul 26, 2012	23.81	24.13	23.68	24.09	1,746,068	+0.48(+2.05%)
Jul 25, 2012	23.74	23.86	23.58	23.61	1,005,499	-0.13(-0.53%)
Jul 24, 2012	23.71	23.83	23.50	23.73	1,660,378	-0.06(-0.25%)
Jul 23, 2012	23.81	23.84	23.58	23.79	971,063	-0.09(-0.39%)
Jul 20, 2012	24.13	24.19	23.85	23.88	1,843,615	-0.28(-1.15%)
Jul 19, 2012	24.48	24.48	24.05	24.16	2,625,295	-0.29(-1.20%)
Jul 18, 2012	24.68	24.69	24.39	24.45	1,918,900	-0.23(-0.92%)
Jul 17, 2012	24.40	24.90	24.36	24.68	2,189,695	+0.30(+1.22%)
Jul 16, 2012	24.42	24.53	24.36	24.38	1,486,374	-0.02(-0.09%)
Jul 13, 2012	24.28	24.57	24.26	24.40	1,939,623	+0.18(+0.75%)
Jul 12, 2012	24.13	24.27	24.07	24.22	1,697,338	+0.07(+0.30%)
Jul 11, 2012	24.15	24.21	24.06	24.15	1,939,137	+0.09(+0.37%)
Jul 10, 2012	23.96	24.10	23.88	24.06	2,044,746	+0.15(+0.63%)
Jul 09, 2012	23.98	24.04	23.89	23.91	1,700,149	-0.08(-0.33%)
Jul 06, 2012	23.72	24.01	23.69	23.99	1,426,552	+0.16(+0.69%)
Jul 05, 2012	23.79	23.85	23.61	23.83	2,138,659	+0.00(+0.02%)
Jul 03, 2012	23.56	23.93	23.51	23.82	1,615,167	+0.32(+1.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.